13,117€
7,46%
Echtzeit-Aktienkurs FIRST QUANTUM MINERALS LTD.
Bid:
Ask:
Aktienkurse zur FIRST QUANTUM MINERALS LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,24 | 12,99 | 12,14 | 12,99 | 6,42% | 1.789,00 |
| 16.05.2024 | 12,60 | 12,70 | 12,21 | 12,21 | -4,74% | 2.837,00 |
| 15.05.2024 | 13,32 | 13,38 | 12,59 | 12,81 | -2,75% | 4.141,00 |
| 14.05.2024 | 12,39 | 13,27 | 12,06 | 13,18 | 7,40% | 2.148,00 |
| 13.05.2024 | 12,52 | 12,52 | 12,00 | 12,27 | -2,08% | 9.499,00 |
| 10.05.2024 | 12,32 | 12,64 | 12,32 | 12,53 | -0,59% | 1.930,00 |
| 09.05.2024 | 12,35 | 12,60 | 12,35 | 12,60 | 1,66% | 66,00 |
| 08.05.2024 | 12,61 | 13,00 | 12,40 | 12,40 | -0,93% | 2.646,00 |
| 07.05.2024 | 12,57 | 12,57 | 12,09 | 12,51 | 0,11% | 2.122,00 |
| 06.05.2024 | 12,70 | 13,04 | 12,25 | 12,50 | -0,02% | 6.603,00 |
| 03.05.2024 | 11,53 | 12,50 | 11,35 | 12,50 | 11,71% | 2.497,00 |
| 02.05.2024 | 11,70 | 11,97 | 11,19 | 11,19 | -8,88% | 10.652,00 |
| 30.04.2024 | 12,08 | 12,28 | 11,77 | 12,28 | 1,96% | 4.339,00 |
| 29.04.2024 | 12,50 | 12,69 | 11,81 | 12,04 | -2,84% | 9.125,00 |
| 26.04.2024 | 11,17 | 12,50 | 11,09 | 12,40 | 11,88% | 45.925,00 |
| 25.04.2024 | 10,95 | 11,19 | 10,79 | 11,08 | 5,44% | 3.920,00 |
| 24.04.2024 | 10,54 | 10,54 | 10,51 | 10,51 | -2,14% | 266,00 |
| 23.04.2024 | 10,91 | 10,97 | 10,59 | 10,74 | -0,54% | 957,00 |
| 22.04.2024 | 10,83 | 11,02 | 10,80 | 10,80 | -2,03% | 1.851,00 |
| 19.04.2024 | 11,07 | 11,20 | 10,90 | 11,02 | 0,20% | 13.451,00 |
| 18.04.2024 | 10,14 | 11,00 | 9,75 | 11,00 | 8,25% | 3.776,00 |
| 17.04.2024 | 10,52 | 10,52 | 10,16 | 10,16 | -1,95% | 2.923,00 |
| 16.04.2024 | 10,21 | 10,36 | 9,82 | 10,36 | 3,37% | 1.711,00 |
| 15.04.2024 | 10,60 | 11,00 | 10,02 | 10,02 | -2,36% | 3.373,00 |
| 12.04.2024 | 10,80 | 11,20 | 10,27 | 10,27 | -4,54% | 5.045,00 |
| 11.04.2024 | 11,01 | 11,01 | 10,50 | 10,75 | -2,24% | 1.796,00 |
| 10.04.2024 | 10,89 | 11,06 | 10,75 | 11,00 | 0,64% | 10.592,00 |
| 09.04.2024 | 10,63 | 11,00 | 10,63 | 10,93 | 4,10% | 2.687,00 |
| 08.04.2024 | 11,00 | 11,00 | 10,40 | 10,50 | 3,55% | 5.516,00 |
| 05.04.2024 | 10,23 | 10,41 | 10,14 | 10,14 | -3,92% | 359,00 |
| 04.04.2024 | 10,53 | 10,64 | 10,34 | 10,55 | 2,29% | 2.054,00 |
| 03.04.2024 | 10,10 | 10,32 | 10,05 | 10,32 | 2,38% | 2.626,00 |
| 02.04.2024 | 10,06 | 10,14 | 10,00 | 10,08 | 0,22% | 1.167,00 |
| 28.03.2024 | 9,84 | 11,00 | 9,83 | 10,06 | 4,72% | 7.751,00 |
| 27.03.2024 | 9,13 | 9,60 | 8,78 | 9,60 | 5,00% | 5.623,00 |
| 26.03.2024 | 9,32 | 9,33 | 9,08 | 9,15 | -1,00% | 1.716,00 |
| 25.03.2024 | 9,38 | 9,53 | 9,24 | 9,24 | 0,54% | 1.364,00 |
| 22.03.2024 | 9,51 | 9,51 | 9,19 | 9,19 | -3,43% | 1.800,00 |
| 21.03.2024 | 9,89 | 9,90 | 9,40 | 9,51 | -2,32% | 8.347,00 |
| 20.03.2024 | 9,97 | 9,98 | 9,64 | 9,74 | -2,27% | 1.475,00 |
| 19.03.2024 | 10,15 | 10,55 | 9,79 | 9,97 | -1,03% | 1.981,00 |
| 18.03.2024 | 10,29 | 10,29 | 9,97 | 10,07 | -3,10% | 1.381,00 |
| 15.03.2024 | 9,62 | 10,43 | 9,45 | 10,39 | 8,89% | 1.070,00 |
| 14.03.2024 | 10,01 | 10,14 | 9,54 | 9,54 | -5,32% | 5.400,00 |
| 13.03.2024 | 9,04 | 10,17 | 9,04 | 10,08 | 11,52% | 20.918,00 |
| 12.03.2024 | 8,80 | 9,06 | 8,73 | 9,04 | 1,33% | 533,00 |
| 11.03.2024 | 8,97 | 9,10 | 8,92 | 8,92 | -1,09% | 1.532,00 |
| 08.03.2024 | 8,88 | 9,02 | 8,77 | 9,02 | 2,11% | 2.703,00 |
| 07.03.2024 | 9,21 | 9,21 | 8,81 | 8,83 | -3,97% | 1.297,00 |
| 06.03.2024 | 9,50 | 9,62 | 9,20 | 9,20 | -1,62% | 1.759,00 |
| 05.03.2024 | 9,33 | 9,55 | 9,20 | 9,35 | 0,09% | 6.913,00 |
| 04.03.2024 | 8,70 | 9,34 | 8,70 | 9,34 | 7,49% | 3.969,00 |
| 01.03.2024 | 8,69 | 8,73 | 8,69 | 8,69 | 1,72% | 1.180,00 |
| 29.02.2024 | 8,42 | 8,60 | 8,35 | 8,54 | -0,89% | 3.405,00 |
| 28.02.2024 | 8,62 | 8,62 | 8,62 | 8,62 | 3,05% | 200,00 |
| 27.02.2024 | 8,31 | 8,59 | 8,31 | 8,36 | 0,10% | 1.163,00 |
| 26.02.2024 | 8,43 | 8,59 | 8,22 | 8,36 | -0,31% | 1.027,00 |
| 23.02.2024 | 8,60 | 8,62 | 8,31 | 8,38 | -5,71% | 2.051,00 |
| 22.02.2024 | 8,47 | 9,14 | 8,47 | 8,89 | 10,16% | 7.179,00 |
| 21.02.2024 | 7,74 | 8,07 | 7,58 | 8,07 | -1,59% | 1.306,00 |
| 20.02.2024 | 8,41 | 8,51 | 8,20 | 8,20 | -0,55% | 1.060,00 |
| 19.02.2024 | 8,40 | 8,43 | 8,25 | 8,25 | 0,32% | 984,00 |
| 16.02.2024 | 8,22 | 8,22 | 8,22 | 8,22 | -0,02% | 1.050,00 |
| 15.02.2024 | 8,12 | 8,29 | 8,12 | 8,22 | 3,72% | 436,00 |
| 14.02.2024 | 8,00 | 8,07 | 7,92 | 7,93 | -1,67% | 1.023,00 |
| 13.02.2024 | 8,29 | 8,29 | 7,90 | 8,06 | -5,52% | 1.174,00 |
| 12.02.2024 | 8,36 | 8,53 | 8,20 | 8,53 | 3,76% | 2.457,00 |
| 09.02.2024 | 8,59 | 8,59 | 8,22 | 8,22 | -2,51% | 1.397,00 |
| 08.02.2024 | 8,30 | 8,47 | 8,22 | 8,44 | 0,66% | 3.252,00 |
| 07.02.2024 | 8,69 | 8,69 | 8,38 | 8,38 | -0,49% | 5.161,00 |
| 06.02.2024 | 8,42 | 8,54 | 8,42 | 8,42 | -1,19% | 335,00 |
| 05.02.2024 | 8,40 | 8,52 | 8,30 | 8,52 | 0,85% | 991,00 |
| 02.02.2024 | 8,78 | 8,78 | 8,37 | 8,45 | -3,24% | 1.075,00 |
| 01.02.2024 | 8,47 | 9,00 | 8,46 | 8,73 | 2,14% | 3.837,00 |
| 31.01.2024 | 8,88 | 8,99 | 8,55 | 8,55 | -3,80% | 3.245,00 |
| 30.01.2024 | 8,72 | 8,91 | 8,65 | 8,89 | 2,74% | 4.583,00 |
| 29.01.2024 | 8,74 | 8,74 | 8,62 | 8,65 | -1,12% | 2.533,00 |
| 26.01.2024 | 8,60 | 8,81 | 8,60 | 8,75 | 3,46% | 868,00 |
| 25.01.2024 | 8,38 | 8,71 | 8,38 | 8,46 | 0,68% | 909,00 |
| 24.01.2024 | 8,57 | 8,70 | 8,40 | 8,40 | 2,68% | 2.240,00 |
| 23.01.2024 | 8,18 | 8,18 | 8,18 | 8,18 | -0,11% | 300,00 |
| 22.01.2024 | 8,63 | 8,64 | 8,19 | 8,19 | -3,26% | 1.074,00 |
| 19.01.2024 | 8,57 | 8,57 | 8,14 | 8,47 | -0,41% | 1.236,00 |
| 18.01.2024 | 8,68 | 8,78 | 8,50 | 8,50 | -0,60% | 2.994,00 |
| 17.01.2024 | 9,17 | 9,25 | 8,54 | 8,55 | -3,04% | 2.957,00 |
| 16.01.2024 | 9,18 | 9,24 | 8,82 | 8,82 | -1,95% | 2.665,00 |
| 15.01.2024 | 9,07 | 9,20 | 8,99 | 8,99 | 0,38% | 7.820,00 |
| 12.01.2024 | 8,94 | 9,05 | 8,88 | 8,96 | 2,41% | 2.539,00 |
| 11.01.2024 | 8,61 | 8,75 | 8,50 | 8,75 | -0,01% | 2.888,00 |
| 10.01.2024 | 8,65 | 8,75 | 8,50 | 8,75 | 0,89% | 8.585,00 |
| 09.01.2024 | 8,88 | 8,98 | 8,58 | 8,67 | -2,50% | 1.131,00 |
| 08.01.2024 | 9,03 | 9,63 | 8,70 | 8,90 | 4,04% | 4.316,00 |
| 05.01.2024 | 8,95 | 9,04 | 8,55 | 8,55 | -4,51% | 4.693,00 |
| 04.01.2024 | 9,19 | 9,90 | 8,75 | 8,95 | -2,63% | 19.271,00 |
| 03.01.2024 | 8,26 | 9,57 | 7,77 | 9,20 | 9,65% | 13.412,00 |
| 02.01.2024 | 7,48 | 8,63 | 7,38 | 8,39 | 10,46% | 13.304,00 |
| 29.12.2023 | 7,60 | 7,60 | 7,59 | 7,59 | 1,78% | 600,00 |
| 28.12.2023 | 7,72 | 7,81 | 7,35 | 7,46 | -1,21% | 7.852,00 |
| 27.12.2023 | 7,64 | 8,00 | 7,52 | 7,55 | -0,13% | 5.383,00 |
| 22.12.2023 | 7,27 | 7,85 | 7,26 | 7,56 | 5,51% | 3.859,00 |